=-= Monday July 12, 1999,,, Semi =-=
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
^IXIC 5:16PM 2790.44 -2.63 -0.09% N/A 2774.77 2812.35 2805.08 N/A 1357.09 2793.26 N/A N/A
^SOXX 4:30PM 509.59 +0.38 +0.07% N/A 506.31 516.60 509.21 N/A 182.59 511.25 N/A N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC 4:01PM 65.44 -0.81 -1.23% 20,849,500 65.00 66.69 66.38 21,078,090 34.88 71.81 34.33 217.1B
AMD 4:00PM 17.38 +0.38 +2.21% 1,357,500 17.00 17.88 17.00 1,720,545 12.75 33.00 N/A 2.547B
MOT 4:00PM 99.00 -0.69 -0.69% 3,206,100 98.19 99.69 99.62 3,206,454 38.38 100.19 N/A 59.697B
TXN 4:30PM 147.75 +1.19 +0.81% 1,501,700 146.56 149.31 148.00 2,540,272 45.38 148.12 93.35 57.915B
RMBS 3:59PM 91.50 +0.19 +0.21% 569,800 90.62 93.75 92.00 1,256,772 45.00 109.94 304.38 2.133B
MU 4:16PM 51.19 +0.56 +1.11% 8,522,900 49.38 52.19 50.62 4,171,681 20.56 80.56 N/A 13.626B
ALTR 4:00PM 44.69 +0.19 +0.42% 3,009,400 44.56 46.25 45.50 2,934,954 14.50 45.69 53.61 8.860B
XLNX 4:01PM 60.88 +0.38 +0.62% 1,208,000 59.94 61.75 60.75 3,011,954 14.88 62.00 72.02 9.557B
LSCC 3:59PM 61.38 +0.62 +1.03% 180,600 60.12 63.75 60.12 549,772 18.88 64.50 34.32 1.455B
LLTC 4:01PM 72.94 +1.19 +1.66% 924,600 70.94 74.19 71.31 1,459,818 19.56 72.00 59.79 11.163B
AMAT 4:01PM 73.00 -1.12 -1.52% 5,351,400 72.88 75.19 74.38 8,158,863 21.56 75.94 570.19 27.407B
KLAC 4:01PM 66.25 -2.12 -3.11% 2,126,600 66.12 69.25 69.19 2,252,545 20.75 70.25 359.87 5.841B
NVLS 4:01PM 71.94 -0.06 -0.09% 1,000,900 71.12 73.88 72.75 1,405,636 20.88 75.50 62.07 2.789B
TER 4:01PM 74.75 +0.50 +0.67% 922,400 74.75 76.62 75.50 1,120,409 15.00 74.94 91.67 6.362B
LSI 4:09PM 49.56 -0.12 -0.25% 2,066,500 48.50 50.12 49.00 1,791,181 10.50 50.00 N/A 7.090B
NSM 5:01PM 28.62 +0.62 +2.23% 1,576,500 27.75 29.19 28.25 3,072,363 7.44 28.75 N/A 4.808B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM 4:01PM 70.50 +0.62 +0.89% 1,232,800 68.88 72.12 69.75 1,512,954 22.31 70.06 55.02 9.510B
ADI 4:02PM 48.56 +0.31 +0.65% 933,700 47.50 49.88 48.00 999,409 12.00 51.00 77.82 8.392B
CNXT 3:59PM 63.56 +2.06 +3.35% 1,451,100 62.69 65.00 63.75 1,601,181 13.00 68.38 N/A 6.140B
DS 4:00PM 55.19 +1.12 +2.08% 129,000 53.75 56.50 54.19 132,954 22.69 54.50 28.45 1.588B
DSP 4:02PM 30.44 +0.50 +1.67% 89,000 30.31 30.81 30.44 519,090 4.62 32.62 41.01 1.206B
ANAD 4:00PM 36.38 +0.38 +1.04% 188,900 35.00 36.50 35.88 273,227 4.62 38.38 N/A 538.6M
AMCC 4:00PM 82.62 +2.62 +3.28% 196,400 79.69 83.88 81.25 383,636 12.25 85.75 129.03 2.199B
TQNT 3:59PM 45.25 +2.31 +5.39% 694,500 43.00 46.81 43.25 416,545 7.31 44.62 52.36 649.6M
GALT 4:00PM 53.94 -0.31 -0.58% 520,200 49.88 54.53 54.50 418,909 6.62 57.12 N/A 1.112B
VTSS 4:01PM 71.75 +0.75 +1.06% 2,001,300 70.75 73.88 70.88 1,351,272 17.12 72.62 89.87 5.455B
MCRL 3:55PM 80.00 -1.94 -2.36% 66,100 78.44 83.44 82.81 135,909 22.75 83.00 93.11 1.616B
TXCC 4:00PM 49.03 -1.34 -2.67% 236,600 48.75 52.25 51.75 318,636 7.31 51.75 139.93 1.242B
BRCM 4:00PM 144.38 +0.62 +0.43% 1,682,200 141.25 149.50 146.38 2,206,181 23.50 148.50 293.37 13.348B
PMCS 4:00PM 70.50 +3.62 +5.42% 640,100 67.62 71.25 68.50 575,272 11.44 70.75 N/A 4.473B
DSPG 3:59PM 40.62 -0.88 -2.11% 93,100 40.50 41.88 41.50 249,636 9.62 41.50 33.47 468.7M
LEVL 3:57PM 55.75 -0.31 -0.56% 646,600 55.06 56.62 56.50 786,227 15.00 56.44 74.75 2.191B
MMCN 3:59PM 44.75 -2.25 -4.79% 457,200 43.62 47.06 46.75 481,000 7.75 50.50 151.61 1.365B
CREE 4:00PM 77.06 +0.44 +0.57% 105,600 75.75 78.50 78.50 311,409 10.50 81.00 102.17 1.118B
ATML 4:00PM 29.50 -0.50 -1.67% 2,737,800 28.62 30.12 29.88 2,352,136 6.00 30.38 N/A 2.955B
CUBE 4:01PM 34.38 +1.09 +3.29% 514,500 33.12 34.50 33.25 725,363 13.25 35.00 28.69 1.346B
QLGC 4:00PM 132.50 -3.50 -2.57% 234,800 132.50 139.50 136.50 379,500 15.81 149.00 98.55 2.382B
ARMHY 3:58PM 46.00 -0.12 -0.27% 52,300 44.88 46.50 46.50 89,909 10.19 52.00 271.32 3.103B
STM 4:00PM 75.38 +3.94 +5.51% 631,300 74.00 75.75 74.50 359,181 17.94 74.75 48.27 23.838B
RFMD 4:00PM 78.75 +0.38 +0.48% 692,800 77.75 80.62 80.31 745,090 5.50 80.25 75.36 3.111B
HIT 3:57PM 97.50 -0.25 -0.26% 28,400 96.88 97.81 97.25 36,272 40.19 98.62 N/A 32.544B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS 4:01PM 60.88 +1.31 +2.20% 607,700 58.25 61.25 59.56 883,909 24.50 61.25 37.00 4.314B
CDN 4:00PM 13.19 -0.06 -0.47% 1,110,200 13.06 13.38 13.12 2,993,272 10.62 34.12 36.81 2.881B
AVNT 4:00PM 13.00 +0.38 +2.97% 733,200 12.50 13.25 13.06 302,954 10.44 24.00 10.52 432.8M
MENT 4:01PM 14.38 +0.12 +0.88% 712,200 14.12 14.38 14.19 579,318 5.44 15.06 N/A 953.3M
ETEC 3:55PM 37.38 -0.38 -0.99% 223,100 36.88 38.31 37.75 359,136 14.88 55.00 36.65 800.1M
SFAM 4:00PM 16.81 0.00 0.00% 98,400 16.31 17.00 17.00 297,272 8.88 21.75 N/A 492.0M
ASML 3:59PM 61.75 -0.38 -0.60% 840,300 60.69 62.50 62.00 1,017,772 12.94 62.38 119.47 8.535B
PLAB 4:01PM 28.50 +2.38 +9.09% 1,219,200 27.56 29.38 27.62 178,409 9.50 29.00 54.43 678.4M
DPMI 3:56PM 48.00 0.00 0.00% 53,700 47.75 48.50 48.12 65,181 16.88 51.25 39.34 735.2M
VECO 3:58PM 31.00 +0.34 +1.12% 190,800 30.62 31.38 30.75 290,136 20.38 64.50 39.30 493.6M
CYMI 3:59PM 29.19 +2.06 +7.60% 1,388,400 27.12 29.88 27.62 544,000 5.88 29.75 N/A 807.9M
SVGI 3:59PM 17.69 +0.81 +4.81% 210,800 16.50 17.75 16.88 160,000 6.62 17.56 N/A 584.1M
KLIC 4:01PM 28.44 +1.44 +5.32% 216,300 27.12 28.69 27.25 289,136 9.38 35.25 N/A 667.3M
PRIA 3:59PM 37.62 -0.62 -1.63% 417,100 37.00 39.75 38.50 523,772 9.56 44.31 N/A 815.7M
CMOS 3:59PM 38.00 +2.00 +5.56% 263,200 36.12 38.12 36.25 280,136 9.31 39.38 N/A 813.3M
|
